Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kratos Defns (NQ: KTOS )

21.74 +0.12 (+0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 6.900 6.910 6.560 6.560 554,958 -0.33(-4.79%)
Sep 29, 2014 6.910 6.930 6.870 6.890 226,102 -0.09(-1.29%)
Sep 26, 2014 6.870 7.000 6.860 6.980 286,037 +0.12(+1.75%)
Sep 25, 2014 6.930 7.030 6.800 6.860 356,477 -0.07(-1.01%)
Sep 24, 2014 6.890 6.960 6.860 6.930 262,800 +0.09(+1.32%)
Sep 23, 2014 6.810 6.900 6.720 6.840 505,696 -0.02(-0.29%)
Sep 22, 2014 7.000 7.000 6.850 6.860 413,699 -0.18(-2.56%)
Sep 19, 2014 7.170 7.170 6.990 7.040 386,354 -0.13(-1.81%)
Sep 18, 2014 7.220 7.260 7.144 7.170 272,208 -0.05(-0.69%)
Sep 17, 2014 7.200 7.350 7.180 7.220 377,293 +0.05(+0.70%)
Sep 16, 2014 7.150 7.180 7.060 7.170 317,383 +0.03(+0.42%)
Sep 15, 2014 7.120 7.210 7.020 7.140 285,620 +0.05(+0.71%)
Sep 12, 2014 7.140 7.220 7.060 7.090 334,764 -0.07(-0.98%)
Sep 11, 2014 7.200 7.340 7.145 7.160 695,948 -0.05(-0.69%)
Sep 10, 2014 7.050 7.210 7.010 7.210 506,026 +0.15(+2.12%)
Sep 09, 2014 7.130 7.160 6.970 7.060 458,145 -0.07(-0.98%)
Sep 08, 2014 7.060 7.188 7.060 7.130 291,210 +0.03(+0.42%)
Sep 05, 2014 7.200 7.200 7.020 7.100 470,888 -0.14(-1.93%)
Sep 04, 2014 7.290 7.290 7.200 7.240 261,968 -0.04(-0.55%)
Sep 03, 2014 7.420 7.500 7.210 7.280 566,939 -0.13(-1.75%)
Sep 02, 2014 7.540 7.580 7.410 7.410 287,495 -0.12(-1.59%)
Aug 29, 2014 7.480 7.530 7.530 7.530 245,100 +0.06(+0.80%)
Aug 28, 2014 7.590 7.620 7.450 7.470 520,870 -0.19(-2.48%)
Aug 27, 2014 7.820 7.820 7.630 7.660 183,393 -0.16(-2.05%)
Aug 26, 2014 7.820 7.884 7.780 7.820 248,145 +0.00(+0.00%)
Aug 25, 2014 7.830 7.910 7.770 7.820 286,546 +0.07(+0.90%)
Aug 22, 2014 7.640 7.820 7.560 7.750 369,289 +0.13(+1.71%)
Aug 21, 2014 7.620 7.680 7.510 7.620 318,881 -0.02(-0.26%)
Aug 20, 2014 7.770 7.770 7.600 7.640 243,827 -0.15(-1.93%)
Aug 19, 2014 7.870 7.940 7.780 7.790 170,061 -0.08(-1.02%)
Aug 18, 2014 7.760 7.970 7.520 7.870 398,808 +0.20(+2.61%)
Aug 15, 2014 7.910 7.920 7.610 7.670 412,473 -0.16(-2.04%)
Aug 14, 2014 7.840 7.955 7.800 7.830 204,978 -0.04(-0.51%)
Aug 13, 2014 7.800 7.945 7.680 7.870 340,416 +0.13(+1.68%)
Aug 12, 2014 7.770 7.870 7.700 7.740 362,907 -0.04(-0.51%)
Aug 11, 2014 7.550 7.790 7.390 7.780 680,594 +0.28(+3.73%)
Aug 08, 2014 7.170 7.550 7.165 7.500 698,707 +0.28(+3.88%)
Aug 07, 2014 7.190 7.280 7.140 7.220 451,255 +0.05(+0.70%)
Aug 06, 2014 7.200 7.300 7.150 7.170 250,366 -0.07(-0.97%)
Aug 05, 2014 7.260 7.342 7.210 7.240 344,406 -0.07(-0.96%)
Aug 04, 2014 7.340 7.940 7.250 7.310 215,159 +0.00(+0.00%)
Aug 01, 2014 7.310 7.380 7.240 7.310 371,241 +0.01(+0.14%)
Jul 31, 2014 7.320 7.380 7.260 7.300 425,818 -0.14(-1.88%)
Jul 30, 2014 7.430 7.490 7.330 7.440 254,013 +0.10(+1.36%)
Jul 29, 2014 7.280 7.400 7.220 7.340 248,273 +0.05(+0.69%)
Jul 28, 2014 7.250 7.350 7.240 7.290 373,493 +0.04(+0.55%)
Jul 25, 2014 7.500 7.500 7.210 7.250 617,161 -0.30(-3.97%)
Jul 24, 2014 7.760 7.880 7.490 7.550 320,160 -0.20(-2.58%)
Jul 23, 2014 7.910 7.930 7.740 7.750 316,770 -0.17(-2.15%)
Jul 22, 2014 7.780 7.950 7.720 7.920 481,967 +0.19(+2.46%)
Jul 21, 2014 7.630 7.780 7.620 7.730 254,015 +0.01(+0.13%)
Jul 18, 2014 7.520 7.750 7.520 7.720 277,245 +0.18(+2.39%)
Jul 17, 2014 7.580 7.710 7.470 7.540 377,143 -0.12(-1.57%)
Jul 16, 2014 7.650 7.705 7.560 7.660 236,671 +0.09(+1.19%)
Jul 15, 2014 7.680 7.760 7.505 7.570 312,608 -0.09(-1.17%)
Jul 14, 2014 7.690 7.750 7.590 7.660 232,323 +0.07(+0.92%)
Jul 11, 2014 7.610 7.640 7.520 7.590 251,399 -0.06(-0.78%)
Jul 10, 2014 7.510 7.710 7.510 7.650 369,207 +0.02(+0.26%)
Jul 09, 2014 7.620 7.670 7.500 7.630 357,114 +0.08(+1.06%)
Jul 08, 2014 7.690 7.820 7.520 7.550 767,355 -0.17(-2.20%)
Jul 07, 2014 7.890 7.910 7.700 7.720 347,137 -0.16(-2.03%)
Jul 03, 2014 7.860 7.880 7.880 7.880 150,400 +0.08(+1.03%)
Jul 02, 2014 7.960 8.140 7.770 7.800 447,678 -0.19(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.